Indicators

S&P Smallcap 600 Index Vanguard (NY: VIOO )

100.51 -0.55 (-0.54%)

Official Closing Price Updated: 8:00 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2012	30.40	30.43	30.32	30.34	7,438	-0.29(-0.94%)
Apr 27, 2012	30.45	30.62	30.32	30.62	715	+0.26(+0.84%)
Apr 26, 2012	30.05	30.37	30.05	30.37	3,028	+0.26(+0.85%)
Apr 25, 2012	30.15	30.15	30.11	30.11	1,118	+0.56(+1.89%)
Apr 24, 2012	29.57	29.57	29.43	29.56	883	+0.19(+0.65%)
Apr 23, 2012	29.37	29.39	29.17	29.37	4,137	-0.45(-1.50%)
Apr 20, 2012	29.96	29.99	29.81	29.81	2,363	+0.09(+0.30%)
Apr 19, 2012	29.77	29.90	29.72	29.73	1,619	+0.01(+0.04%)
Apr 18, 2012	29.84	29.84	29.71	29.71	1,406	-0.60(-1.98%)
Apr 17, 2012	30.31	30.31	30.31	30.31	424	+0.67(+2.25%)
Apr 16, 2012	29.66	29.77	29.41	29.65	11,833	+0.06(+0.22%)
Apr 13, 2012	29.60	29.62	29.58	29.58	1,218	-0.14(-0.48%)
Apr 12, 2012	29.73	29.73	29.73	29.73	257	+0.22(+0.74%)
Apr 11, 2012	29.37	29.51	29.35	29.51	3,468	+0.43(+1.49%)
Apr 10, 2012	29.40	29.41	29.07	29.07	36,691	-0.69(-2.32%)
Apr 09, 2012	29.71	29.76	29.71	29.76	1,321	-0.49(-1.61%)
Apr 05, 2012	30.35	30.40	30.25	30.25	3,110	-0.07(-0.23%)
Apr 04, 2012	30.64	30.64	30.26	30.32	4,305	-0.63(-2.04%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.